Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 141.08 + 2.126 % 0.00210047 BTC
MARKET CAP
2.602 B
24H VOLUME
70.742 M
CIRC.SUPPLY
18.441 M
MAX SUPPLY
Rank45
1H 0.64 %
24H 2.13 %
7D 5.23 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/24138.508141.546137.124138.64556,233,008.362,556,689,702.1
5/22/24136.268139.651135.48138.50854,151,614.942,554,101,456.49
5/21/24135.048142.128134.389136.26874,712,800.192,512,740,232.6
5/20/24134.495136.916134.107135.05544,083,055.112,490,192,346.2
5/19/24136.166136.29134.299134.49529,256,949.962,479,921,562.33
5/18/24134.984137.705134.563136.16633,617,278.592,510,686,768.35
5/17/24133.904135.609132.647134.98439,209,850.712,488,818,489.23
5/16/24134.761135.509130.185133.90440,503,145.652,468,850,270.24
5/15/24131.934136.235130.692134.74240,987,749.882,484,592,845.01
5/14/24135.583135.972131.863131.93440,866,033.42,432,410,888.13
5/13/24133.187136.926130.864135.58444,746,286.732,499,663,861.54
5/12/24131.815134.743131.77133.18730,709,358.252,455,405,347.56
5/11/24132.691133.421129.188131.78830,445,589.812,429,546,760.68
5/10/24132.422134.104130.819132.69142,460,829.712,446,152,446.31
5/5/24123.332134.498123.114134.41868,420,933.342,477,693,604.37
5/4/24124.983129.534122.447123.33259,402,585.052,273,301,169.69
5/3/24123.168126.462121.906124.98352,444,309.552,303,668,426.75
5/2/24123.546125.882120.044123.16847,242,005.462,270,160,011.65
5/1/24119.372123.546116.163123.54644,685,649.792,277,085,786.41
4/30/24128.813131.496117.595119.37254,513,578.92,200,103,136.49
4/29/24126.592129.571122.119128.84856,912,754.872,374,052,321.6
4/28/24122.774129.947121.477126.59251,842,710.552,333,047,093.82
4/27/24120.343123.076118.051122.77444,429,704.392,262,636,181.53
4/26/24119.986122.445119.138120.34341,040,018.92,217,782,125.13
4/25/24118.84121.718116.964119.98640,036,016.892,211,154,461.09
4/24/24121.452122.216118.21118.83937,672,746.692,189,983,382.73
4/23/24121.123124.064120.148121.45243,333,346.262,238,069,205.24
4/22/24118.641124.001118.625121.12349,875,940.662,231,952,593.74
4/21/24122.167125.086115.954118.64842,316,808.82,186,166,445.68
4/20/24117.045122.175116.6122.16734,816,416.792,251,079,928.8
4/19/24116.429121.672110.773117.04954,754,141.682,156,655,984.43
4/18/24117.148119.177112.908116.42948,262,836.642,145,241,995.74
4/17/24121.838125.166116.186117.14856,017,108.892,158,440,629.14
4/16/24123.288123.966114.284121.83851,834,943.772,244,807,998.81
4/15/24121.534127.289117.548123.28854,461,577.782,271,476,295.9
4/14/24115.678123.254113.113121.53451,839,602.422,239,094,927.19
4/13/24122.997129105.426115.67849,104,520.042,131,157,294.6
4/12/24133.369134.954117.229122.99753,508,223.192,265,935,333.5
4/11/24133.533135.809132.008133.36942,712,493.652,456,976,077.78
4/10/24133.521136.726130.349133.58245,282,438.992,459,943,301.6
4/9/24136.761139.8130.149133.52156,606,306.892,459,659,389.78
4/8/24131.316136.761130.276136.76156,297,846.352,519,277,396.85
4/7/24131.862135.301128.562131.31643,005,732.122,418,933,008.87
4/6/24126.76132.693126.704131.86235,975,653.462,428,928,675.94
4/5/24131.649132.245125.22126.7646,037,390.72,334,891,898.48
4/4/24128.822132.058127.56131.64962,135,241.192,424,887,024.86
4/3/24122.146129.686120.258128.82260,635,246.982,372,759,164.33
4/2/24123.135123.601117.028122.14658,963,398.022,249,740,724.75
4/1/24128.286129.388120.038123.13557,048,077.242,267,916,097
3/31/24129.122129.875127.475128.28641,670,191.412,362,718,901.5
3/30/24132.513133.549126.795129.12258,881,074.252,378,055,025.64
3/29/24135.064137.171129.656132.51349,952,151.212,440,471,061.45
3/28/24137.918139.9134.912135.06450,342,352.632,487,388,964.01
3/27/24135.327141.342134.212137.91868,147,773.342,539,883,368.26
3/26/24142.587143.609133.452135.32773,114,758.042,492,117,521.82
3/25/24141.887143.42139.912142.58746,518,086.222,625,742,590.35
3/24/24138.911143.73138.851141.88746,383,806.732,612,786,498.73
3/23/24134.783139.928133.604138.91142,375,980.142,557,930,768.59
3/22/24138.21140.751131.275134.78345,802,436.782,481,866,520.91
3/21/24139.611144.304137.721138.2158,439,915.562,544,910,426.08
3/20/24133.992142.719129.313139.61159,442,114.032,570,635,988.11
3/19/24141.038141.35128.613133.99255,669,000.92,467,115,785.12
3/18/24140.995141.673136.632141.03850,287,932.332,596,803,404.74
3/17/24139.515145.216136.609140.99552,806,847.452,595,936,864.89
3/16/24142.035148.72135.09139.51552,162,540.942,568,630,120.25
3/15/24146.611147.463138.775142.03568,320,296.862,614,967,707.57
3/14/24150.222151.056140.719146.61169,695,576.82,699,144,790.79
3/13/24145.114150.505144.417150.22167,768,460.512,765,563,167.9
3/12/24145.205147.251142.85145.11470,751,333.382,671,472,839.58
3/11/24146.605146.833142.621145.20574,690,584.552,673,086,118.3
3/10/24143.836148.564142.4146.60852,976,237.712,698,783,951.39
3/9/24147.366148.947143.748143.83549,472,433.592,647,748,985.84
3/8/24144.281150.999143.216147.36663,772,090.82,712,670,529.87
3/7/24143.929148.749138.275144.28275,104,194.892,655,829,312.86
3/6/24141.457151.535138.639143.92987,199,566.182,649,281,620.67
3/5/24150.072151.005134.51141.44685,810,398.792,603,722,524.5
3/4/24150.556151.117143.592150.01374,473,322.722,761,140,419.45
3/3/24144.982151.743143.789150.08365,555,313.792,762,361,018.4
3/2/24142.879145.175140.145144.63956,078,731.552,662,096,449.36
3/1/24137.135145.032136.421142.98567,209,798.632,631,598,459.96
2/29/24133.823141.007133.218137.17466,793,523.622,524,574,966.72
2/28/24130.073139.946130.009133.89265,006,892.742,464,128,805.47
2/27/24129.6130.35129.597130.06172,506,716.682,393,567,729.41
2/26/24129.175129.889128.422129.61353,208,622.922,385,267,279.37
2/25/24123.894129.352123.056129.174597,868,067.772,377,135,521.56
2/24/24123.787125.142122.095123.87992,062,851.522,279,640,563.84
2/23/24124.036124.588120.9123.84493,773,417.732,278,931,102.53
2/22/24123.115124.817121.261124.043102,663,822.572,282,548,390.09
2/21/24123.885125.536116.755123.04950,491,155.842,264,195,638.19
2/20/24112.927125.223112.268123.83261,973,008.482,278,550,522.76